Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TCK – Teck Resources Limited., Cl. B

 Last update: October 31, 2014 at 2:01 p.m.   (Data 15 minutes delayed)
  Last price: 17.640 Net change: 0.120 Bid price: 17.630 Ask price: 17.640 30-day historical volatility: 38.05%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 35,263 Volume: 627
14 NOV 14.000 3.650 3.750 3.600 70.1% 0 0
14 NOV 15.000 2.680 2.750 2.640 56.2% 0 0
14 NOV 16.000 1.760 1.820 1.720 46.6% 21 0
14 NOV 17.000 0.970 1.010 1.050 40.2% 273 215
14 NOV 18.000 0.420 0.450 0.470 36.7% 10,078 89
14 NOV 19.000 0.140 0.180 0.150 36.2% 1,361 35
14 NOV 20.000 0.040 0.140 0.090 41.1% 1,363 0
14 NOV 21.000 0 0.100 0.090 45.7% 629 0
14 NOV 21.500 0 0.140 0.130 54.0% 25 0
14 NOV 22.000 0.010 0.050 0.050 60.5% 360 0
14 NOV 23.000 0 0.100 0.100 57.9% 207 0
14 NOV 24.000 0 0.150 0.120 74.8% 524 0
14 NOV 25.000 0 0.100 0.100 -- 352 0
14 NOV 26.000 0 0.150 0.120 -- 706 0
14 NOV 27.000 0 0.150 0.030 -- 1,246 0
14 NOV 28.000 0 0.050 0.050 -- 872 0
14 NOV 29.000 0 0.150 0.080 -- 767 0
14 NOV 30.000 0 0.150 0.080 -- 335 0
14 NOV 31.000 0 0.150 0.070 -- 188 0
14 DEC 14.000 3.700 3.800 3.700 53.1% 1 0
14 DEC 15.000 2.770 2.820 2.720 46.2% 0 0
14 DEC 16.000 1.920 1.970 1.870 40.6% 0 0
14 DEC 17.000 1.200 1.250 1.160 36.8% 20 0
14 DEC 18.000 0.660 0.710 0.670 34.7% 69 0
14 DEC 19.000 0.330 0.380 0.340 34.0% 93 3
14 DEC 20.000 0.160 0.190 0.150 34.0% 42 88
14 DEC 21.000 0.070 0.140 0.120 35.9% 23 0
14 DEC 22.000 0.020 0.070 0.090 39.5% 7 0
15 JAN 14.000 3.700 3.800 3.700 47.4% 10 0
15 JAN 15.000 2.820 2.870 2.760 42.0% 31 0
15 JAN 16.000 2.010 2.060 1.950 37.5% 13 0
15 JAN 17.000 1.340 1.380 1.290 34.9% 48 0
15 JAN 18.000 0.830 0.870 0.750 33.5% 183 35
15 JAN 19.000 0.480 0.520 0.480 32.9% 287 0
15 JAN 20.000 0.270 0.310 0.290 32.7% 594 0
15 JAN 21.000 0.150 0.190 0.180 33.2% 112 0
15 JAN 22.000 0.080 0.150 0.150 35.1% 898 0
15 JAN 23.000 0.050 0.140 0.150 38.4% 514 0
15 JAN 24.000 0.020 0.120 0.140 43.1% 293 0
15 JAN 25.000 0.010 0.100 0.120 49.5% 628 0
15 JAN 26.000 0.010 0.110 0.110 54.5% 399 0
15 JAN 27.000 0.020 0.110 0.110 46.3% 341 0
15 JAN 28.000 0.030 0.110 0.110 50.1% 690 0
15 JAN 29.000 0.020 0.110 0.110 52.1% 555 0
15 JAN 30.000 0.020 0.110 0.110 54.8% 657 0
15 JAN 31.000 0.020 0.110 0.110 75.7% 48 0
15 JAN 32.000 0.020 0.100 0.100 79.0% 165 0
15 JAN 34.000 0.020 0.100 0.100 63.8% 165 0
15 JAN 36.000 0.010 0.100 0.100 -- 299 0
15 JAN 38.000 0 0.100 0.100 -- 1,840 0
15 JAN 40.000 0 0.100 0.100 -- 36 0
15 JAN 42.000 0 0.100 0.100 -- 143 0
15 FEB 14.000 3.750 3.850 3.650 44.7% 13 10
15 FEB 15.000 2.900 2.980 2.880 39.7% 10 0
15 FEB 16.000 2.160 2.220 2.140 37.4% 30 0
15 FEB 17.000 1.530 1.600 1.530 35.9% 24 0
15 FEB 18.000 1.050 1.110 0.970 34.8% 93 14
15 FEB 19.000 0.680 0.760 0.730 34.3% 976 0
15 FEB 20.000 0.430 0.500 0.470 34.1% 112 0
15 FEB 21.000 0.260 0.320 0.270 33.6% 90 20
15 FEB 22.000 0.200 0.220 0.210 35.0% 245 25
15 FEB 23.000 0.100 0.160 0.170 35.1% 105 0
15 FEB 24.000 0.070 0.150 0.140 37.2% 159 0
15 FEB 25.000 0.040 0.120 0.120 40.5% 99 0
15 FEB 26.000 0.030 0.100 0.100 45.8% 264 0
15 FEB 27.000 0.020 0.090 0.090 49.6% 105 0
15 FEB 28.000 0.020 0.080 0.080 53.0% 214 0
15 FEB 29.000 0.030 0.070 0.070 56.6% 128 0
15 FEB 30.000 0.020 0.070 0.070 59.5% 207 0
15 FEB 31.000 0.020 0.070 0.070 45.2% 99 0
15 MAY 14.000 3.950 4.150 4.000 44.7% 0 0
15 MAY 15.000 3.200 3.400 3.250 42.2% 6 0
15 MAY 16.000 2.510 2.700 2.590 39.6% 5 0
15 MAY 17.000 2.010 2.140 2.040 38.9% 20 0
15 MAY 18.000 1.460 1.670 1.560 37.7% 50 0
15 MAY 19.000 1.100 1.280 1.050 36.8% 14 10
15 MAY 20.000 0.790 0.980 0.900 36.1% 30 0
15 MAY 21.000 0.590 0.760 0.690 36.2% 162 0
15 MAY 22.000 0.410 0.590 0.520 35.7% 55 0
15 MAY 23.000 0.260 0.460 0.420 35.7% 18 0
15 MAY 24.000 0.130 0.370 0.340 35.1% 17 0
15 MAY 25.000 0.070 0.300 0.270 35.3% 31 0
15 MAY 26.000 0.040 0.240 0.230 35.7% 44 0
15 MAY 27.000 0.020 0.210 0.200 36.7% 0 0
15 MAY 28.000 0.020 0.180 0.170 40.2% 2 0
15 MAY 29.000 0.020 0.160 0.160 43.7% 0 0
16 JAN 15.000 3.900 4.200 4.000 45.2% 247 0
16 JAN 16.000 3.250 3.650 3.350 42.9% 209 0
16 JAN 17.000 2.810 3.150 2.900 42.1% 53 0
16 JAN 18.000 2.370 2.690 2.450 41.2% 146 80
16 JAN 19.000 2.070 2.310 2.060 41.1% 554 0
16 JAN 20.000 1.750 1.990 1.770 40.7% 596 0
16 JAN 21.000 1.370 1.600 1.400 38.7% 52 0
16 JAN 22.000 1.160 1.390 1.210 38.7% 281 0
16 JAN 23.000 0.950 1.180 1.030 38.3% 135 0
16 JAN 24.000 0.760 1.000 0.850 37.6% 41 0
16 JAN 25.000 0.650 0.880 0.680 38.0% 185 3
16 JAN 26.000 0.480 0.710 0.620 36.8% 33 0
16 JAN 27.000 0.390 0.630 0.540 37.0% 13 0
16 JAN 28.000 0.330 0.550 0.490 37.2% 120 0
16 JAN 29.000 0.240 0.470 0.420 36.7% 36 0
16 JAN 30.000 0.180 0.430 0.370 36.8% 137 0
16 JAN 32.000 0.070 0.310 0.270 36.0% 250 0
16 JAN 34.000 0.040 0.280 0.250 37.2% 45 0
17 JAN 15.000 4.400 5.150 4.900 47.2% 1 0
17 JAN 16.000 3.850 4.600 4.400 45.5% 4 0
17 JAN 17.000 3.550 4.200 3.950 45.2% 0 0
17 JAN 18.000 3.150 3.850 3.600 44.6% 23 0
17 JAN 19.000 2.690 3.400 3.200 42.9% 0 0
17 JAN 20.000 2.350 3.100 2.890 42.3% 13 0
17 JAN 21.000 2.140 2.730 2.480 41.7% 36 0
17 JAN 22.000 1.960 2.420 2.220 41.4% 19 0
17 JAN 23.000 1.720 2.160 1.990 40.8% 10 0
17 JAN 24.000 1.500 1.960 1.790 40.4% 10 0
17 JAN 25.000 1.290 1.760 1.610 39.9% 14 0
17 JAN 26.000 1.150 1.620 1.470 39.8% 0 0
17 JAN 27.000 1.000 1.470 1.340 39.5% 5 0
17 JAN 28.000 0.870 1.350 1.230 39.3% 57 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 18,972 Volume: 1,140
14 NOV 14.000 0 0.150 0.070 65.2% 20 0
14 NOV 15.000 0.040 0.140 0.100 51.0% 80 0
14 NOV 16.000 0.120 0.160 0.170 41.2% 150 0
14 NOV 17.000 0.330 0.370 0.410 36.2% 233 0
14 NOV 18.000 0.770 0.800 0.900 32.3% 281 0
14 NOV 19.000 1.470 1.550 1.650 30.4% 350 0
14 NOV 20.000 2.360 2.440 2.560 -- 816 0
14 NOV 21.000 3.300 3.450 3.550 -- 220 0
14 NOV 21.500 3.800 3.950 4.050 -- 0 0
14 NOV 22.000 4.300 4.450 4.550 -- 364 0
14 NOV 23.000 5.300 5.450 5.550 -- 532 0
14 NOV 24.000 6.300 6.450 6.550 -- 662 0
14 NOV 25.000 7.300 7.450 7.550 -- 242 0
14 NOV 26.000 8.300 8.450 8.600 -- 327 10
14 NOV 27.000 9.300 9.450 9.550 -- 95 0
14 NOV 28.000 10.300 10.450 10.550 -- 147 0
14 NOV 29.000 11.300 11.450 11.550 -- 44 0
14 NOV 30.000 12.300 12.450 12.550 -- 110 0
14 NOV 31.000 13.300 13.450 13.550 -- 27 0
14 DEC 14.000 0.120 0.160 0.160 49.5% 0 0
14 DEC 15.000 0.220 0.240 0.240 44.3% 0 15
14 DEC 16.000 0.430 0.480 0.500 42.7% 10 1,090
14 DEC 17.000 0.780 0.830 0.880 41.7% 120 0
14 DEC 18.000 1.330 1.370 1.460 42.3% 143 0
14 DEC 19.000 2.050 2.100 2.190 44.7% 0 0
14 DEC 20.000 2.870 2.930 3.050 47.5% 34 0
14 DEC 21.000 3.750 3.850 4.000 52.3% 0 0
14 DEC 22.000 4.750 4.850 5.000 58.9% 33 0
15 JAN 14.000 0.180 0.240 0.240 43.7% 0 0
15 JAN 15.000 0.360 0.400 0.390 42.2% 66 15
15 JAN 16.000 0.600 0.660 0.680 40.4% 58 0
15 JAN 17.000 0.980 1.040 1.090 39.2% 87 0
15 JAN 18.000 1.530 1.570 1.650 39.1% 217 0
15 JAN 19.000 2.210 2.250 2.360 40.0% 516 0
15 JAN 20.000 3.000 3.050 3.200 41.5% 404 0
15 JAN 21.000 3.900 3.950 4.100 44.2% 377 0
15 JAN 22.000 4.800 4.900 5.050 48.5% 914 0
15 JAN 23.000 5.800 5.850 6.000 51.9% 433 0
15 JAN 24.000 6.750 6.850 7.000 57.2% 699 0
15 JAN 25.000 7.750 7.850 7.900 62.2% 1,581 10
15 JAN 26.000 8.700 8.850 9.000 65.4% 678 0
15 JAN 27.000 9.700 9.850 10.000 69.8% 290 0
15 JAN 28.000 10.700 10.850 11.000 74.0% 123 0
15 JAN 29.000 11.700 11.850 11.950 77.9% 132 0
15 JAN 30.000 12.700 12.850 13.000 81.7% 251 0
15 JAN 31.000 13.700 13.850 13.950 85.3% 27 0
15 JAN 32.000 14.700 14.850 14.950 -- 99 0
15 JAN 34.000 16.700 16.800 16.950 -- 216 0
15 JAN 36.000 18.700 18.800 18.950 -- 181 0
15 JAN 38.000 20.700 20.800 20.950 -- 131 0
15 JAN 40.000 22.700 22.800 22.950 -- 71 0
15 JAN 42.000 24.650 24.800 24.950 -- 226 0
15 FEB 14.000 0.300 0.370 0.380 42.0% 110 0
15 FEB 15.000 0.520 0.590 0.590 40.8% 100 0
15 FEB 16.000 0.800 0.880 0.900 39.1% 9 0
15 FEB 17.000 1.210 1.280 1.340 38.4% 53 0
15 FEB 18.000 1.740 1.810 1.880 38.1% 136 0
15 FEB 19.000 2.390 2.460 2.550 38.0% 138 0
15 FEB 20.000 3.100 3.200 3.350 37.9% 32 0
15 FEB 21.000 3.950 4.050 4.200 38.6% 175 0
15 FEB 22.000 4.850 4.950 5.100 40.4% 169 0
15 FEB 23.000 5.800 5.900 6.050 43.1% 124 0
15 FEB 24.000 6.750 6.850 7.000 45.2% 171 0
15 FEB 25.000 7.750 7.850 8.000 47.9% 203 0
15 FEB 26.000 8.700 8.850 8.950 51.7% 155 0
15 FEB 27.000 9.700 9.850 9.950 53.8% 20 0
15 FEB 28.000 10.700 10.800 10.950 57.2% 33 0
15 FEB 29.000 11.700 11.800 11.950 60.4% 2 0
15 FEB 30.000 12.700 12.800 12.950 63.5% 6 0
15 FEB 31.000 13.700 13.800 13.950 66.4% 47 0
15 MAY 14.000 0.520 0.730 0.720 40.3% 0 0
15 MAY 15.000 0.770 0.980 0.980 38.4% 40 0
15 MAY 16.000 1.090 1.300 1.330 36.8% 126 0
15 MAY 17.000 1.540 1.720 1.770 35.9% 37 0
15 MAY 18.000 2.030 2.240 2.290 34.4% 73 0
15 MAY 19.000 2.700 2.890 2.980 34.8% 117 0
15 MAY 20.000 3.300 3.550 3.650 32.9% 101 0
15 MAY 21.000 4.050 4.350 4.450 31.9% 0 0
15 MAY 22.000 4.900 5.150 5.300 32.0% 35 0
15 MAY 23.000 5.750 6.050 6.200 30.6% 79 0
15 MAY 24.000 6.650 7.000 7.100 30.6% 17 0
15 MAY 25.000 7.600 7.950 8.050 30.7% 0 0
15 MAY 26.000 8.600 8.900 9.000 35.0% 45 0
15 MAY 27.000 9.550 9.850 10.000 29.5% 40 0
15 MAY 28.000 10.550 10.850 11.000 40.0% 0 0
15 MAY 29.000 11.500 11.850 11.950 40.0% 39 0
16 JAN 15.000 1.650 1.880 1.850 37.7% 826 0
16 JAN 16.000 2.060 2.290 2.250 36.2% 283 0
16 JAN 17.000 2.510 2.880 2.870 35.8% 45 0
16 JAN 18.000 3.050 3.450 3.400 34.8% 200 0
16 JAN 19.000 3.700 4.100 4.100 35.0% 371 0
16 JAN 20.000 4.350 4.750 4.800 34.1% 456 0
16 JAN 21.000 5.050 5.400 5.450 32.6% 110 0
16 JAN 22.000 5.800 6.200 6.250 32.6% 130 0
16 JAN 23.000 6.650 7.000 7.100 31.7% 167 0
16 JAN 24.000 7.450 7.800 7.900 31.0% 79 0
16 JAN 25.000 8.300 8.700 8.850 30.7% 80 0
16 JAN 26.000 9.150 9.500 9.650 29.1% 187 0
16 JAN 27.000 10.050 10.400 10.600 27.9% 40 0
16 JAN 28.000 11.000 11.400 11.550 28.0% 14 0
16 JAN 29.000 11.900 12.350 12.450 23.7% 44 0
16 JAN 30.000 12.850 13.250 13.400 21.6% 90 0
16 JAN 32.000 14.700 15.150 15.300 -- 24 0
16 JAN 34.000 16.600 17.100 17.300 -- 73 0
17 JAN 15.000 2.310 3.050 3.100 35.8% 15 0
17 JAN 16.000 2.760 3.500 3.550 34.6% 80 0
17 JAN 17.000 3.300 4.050 4.100 33.9% 116 0
17 JAN 18.000 3.900 4.700 4.750 33.9% 0 0
17 JAN 19.000 4.500 5.250 5.350 32.5% 24 0
17 JAN 20.000 5.100 5.900 6.100 31.4% 35 0
17 JAN 21.000 5.750 6.700 6.800 31.1% 50 0
17 JAN 22.000 6.550 7.400 7.500 30.6% 82 0
17 JAN 23.000 7.250 8.150 8.250 29.5% 20 0
17 JAN 24.000 7.950 8.900 9.050 28.3% 2 0
17 JAN 25.000 8.800 9.700 9.800 27.3% 42 0
17 JAN 26.000 9.600 10.500 10.650 25.7% 21 0
17 JAN 27.000 10.100 11.650 11.800 24.3% 0 0
17 JAN 28.000 10.950 12.500 12.650 21.9% 17 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.